1737 三井金属エンジニアリング(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 325 | 325 | 315 | 315 | 9,000 | 315 |
| 2000-12-27 | 318 | 330 | 318 | 330 | 41,000 | 330 |
| 2000-12-26 | 322 | 328 | 322 | 328 | 10,000 | 328 |
| 2000-12-25 | 315 | 319 | 315 | 315 | 4,000 | 315 |
| 2000-12-22 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2000-12-21 | 315 | 315 | 310 | 310 | 16,000 | 310 |
| 2000-12-20 | 327 | 327 | 315 | 315 | 11,000 | 315 |
| 2000-12-19 | 326 | 326 | 325 | 325 | 2,000 | 325 |
| 2000-12-18 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-12-15 | 325 | 325 | 322 | 322 | 3,000 | 322 |
| 2000-12-14 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2000-12-13 | 325 | 325 | 322 | 322 | 8,000 | 322 |
| 2000-12-12 | 325 | 325 | 322 | 323 | 3,000 | 323 |
| 2000-12-11 | 320 | 330 | 320 | 330 | 2,000 | 330 |
| 2000-12-08 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2000-12-07 | 330 | 330 | 321 | 321 | 2,000 | 321 |
| 2000-12-06 | 320 | 330 | 320 | 330 | 3,000 | 330 |
| 2000-12-05 | 340 | 340 | 320 | 320 | 19,000 | 320 |
| 2000-12-04 | 312 | 315 | 312 | 315 | 3,000 | 315 |
| 2000-12-01 | 315 | 315 | 310 | 310 | 14,000 | 310 |
| 2000-11-30 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2000-11-28 | 320 | 320 | 310 | 310 | 6,000 | 310 |
| 2000-11-27 | 330 | 330 | 320 | 330 | 51,000 | 330 |
| 2000-11-24 | 310 | 317 | 310 | 310 | 17,000 | 310 |
| 2000-11-22 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 2000-11-21 | 312 | 312 | 311 | 311 | 5,000 | 311 |
| 2000-11-20 | 320 | 320 | 312 | 315 | 7,000 | 315 |
| 2000-11-16 | 311 | 315 | 311 | 315 | 5,000 | 315 |
| 2000-11-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-11-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-11-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-11-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-11-09 | 310 | 315 | 310 | 310 | 5,000 | 310 |
| 2000-11-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-11-07 | 306 | 310 | 306 | 306 | 4,000 | 306 |
| 2000-11-06 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2000-11-01 | 315 | 315 | 309 | 309 | 5,000 | 309 |
| 2000-10-31 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2000-10-27 | 335 | 338 | 330 | 338 | 40,000 | 338 |
| 2000-10-26 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2000-10-25 | 316 | 316 | 310 | 310 | 5,000 | 310 |
| 2000-10-24 | 318 | 320 | 310 | 315 | 6,000 | 315 |
| 2000-10-23 | 319 | 319 | 318 | 318 | 2,000 | 318 |
| 2000-10-20 | 321 | 321 | 315 | 317 | 11,000 | 317 |
| 2000-10-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-10-17 | 340 | 340 | 325 | 325 | 3,000 | 325 |
| 2000-10-16 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-10-12 | 320 | 335 | 320 | 335 | 16,000 | 335 |
| 2000-10-11 | 335 | 336 | 335 | 335 | 6,000 | 335 |
| 2000-10-10 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2000-10-06 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 2000-10-05 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 2000-10-04 | 350 | 350 | 345 | 350 | 13,000 | 350 |
| 2000-10-03 | 350 | 350 | 340 | 350 | 11,000 | 350 |
| 2000-09-28 | 354 | 354 | 333 | 350 | 6,000 | 350 |
| 2000-09-27 | 369 | 369 | 355 | 355 | 41,000 | 355 |
| 2000-09-26 | 370 | 370 | 360 | 360 | 5,000 | 360 |
| 2000-09-25 | 367 | 367 | 361 | 361 | 4,000 | 361 |
| 2000-09-22 | 363 | 370 | 363 | 366 | 10,000 | 366 |
| 2000-09-21 | 370 | 375 | 370 | 375 | 10,000 | 375 |
| 2000-09-20 | 360 | 360 | 355 | 355 | 5,000 | 355 |
| 2000-09-19 | 358 | 358 | 358 | 358 | 4,000 | 358 |
| 2000-09-18 | 356 | 357 | 356 | 357 | 2,000 | 357 |
| 2000-09-14 | 360 | 365 | 355 | 355 | 3,000 | 355 |
| 2000-09-13 | 360 | 360 | 355 | 355 | 9,000 | 355 |
| 2000-09-12 | 365 | 365 | 358 | 360 | 9,000 | 360 |
| 2000-09-11 | 358 | 375 | 358 | 375 | 9,000 | 375 |
| 2000-09-08 | 335 | 349 | 335 | 347 | 6,000 | 347 |
| 2000-09-07 | 359 | 359 | 331 | 331 | 13,000 | 331 |
| 2000-09-06 | 363 | 363 | 350 | 350 | 8,000 | 350 |
| 2000-09-05 | 362 | 364 | 362 | 362 | 8,000 | 362 |
| 2000-09-04 | 363 | 363 | 360 | 360 | 11,000 | 360 |
| 2000-08-31 | 362 | 362 | 361 | 361 | 2,000 | 361 |
| 2000-08-30 | 362 | 365 | 362 | 365 | 6,000 | 365 |
| 2000-08-29 | 370 | 370 | 361 | 361 | 5,000 | 361 |
| 2000-08-28 | 385 | 389 | 374 | 374 | 23,000 | 374 |
| 2000-08-25 | 410 | 410 | 383 | 383 | 37,000 | 383 |
| 2000-08-24 | 381 | 395 | 380 | 380 | 9,000 | 380 |
| 2000-08-23 | 382 | 382 | 380 | 380 | 7,000 | 380 |
| 2000-08-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-08-17 | 370 | 371 | 370 | 371 | 4,000 | 371 |
| 2000-08-16 | 380 | 380 | 370 | 370 | 9,000 | 370 |
| 2000-08-15 | 382 | 382 | 380 | 380 | 2,000 | 380 |
| 2000-08-11 | 365 | 370 | 361 | 370 | 5,000 | 370 |
| 2000-08-10 | 363 | 363 | 362 | 362 | 3,000 | 362 |
| 2000-08-09 | 366 | 366 | 362 | 362 | 7,000 | 362 |
| 2000-08-08 | 366 | 370 | 365 | 366 | 9,000 | 366 |
| 2000-08-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-08-04 | 369 | 369 | 360 | 360 | 7,000 | 360 |
| 2000-08-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-02 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-08-01 | 370 | 370 | 370 | 370 | 9,000 | 370 |
| 2000-07-31 | 374 | 374 | 360 | 364 | 16,000 | 364 |
| 2000-07-28 | 371 | 374 | 371 | 374 | 4,000 | 374 |
| 2000-07-27 | 417 | 417 | 399 | 400 | 34,000 | 400 |
| 2000-07-26 | 390 | 410 | 372 | 397 | 9,000 | 397 |
| 2000-07-25 | 389 | 390 | 389 | 390 | 4,000 | 390 |
| 2000-07-24 | 400 | 400 | 370 | 370 | 9,000 | 370 |
| 2000-07-21 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-07-19 | 415 | 415 | 410 | 415 | 6,000 | 415 |
| 2000-07-18 | 420 | 420 | 415 | 415 | 7,000 | 415 |
| 2000-07-17 | 445 | 450 | 420 | 420 | 13,000 | 420 |
| 2000-07-14 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 2000-07-13 | 440 | 440 | 430 | 430 | 7,000 | 430 |
| 2000-07-12 | 430 | 430 | 425 | 425 | 11,000 | 425 |
| 2000-07-11 | 440 | 445 | 425 | 425 | 19,000 | 425 |
| 2000-07-10 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 2000-07-07 | 422 | 422 | 406 | 420 | 25,000 | 420 |
| 2000-07-06 | 435 | 437 | 427 | 427 | 11,000 | 427 |
| 2000-07-05 | 445 | 445 | 435 | 440 | 13,000 | 440 |
| 2000-07-04 | 467 | 467 | 445 | 450 | 35,000 | 450 |
| 2000-07-03 | 475 | 485 | 455 | 462 | 91,000 | 462 |
| 2000-06-30 | 412 | 470 | 412 | 465 | 84,000 | 465 |
| 2000-06-29 | 390 | 420 | 390 | 415 | 86,000 | 415 |
| 2000-06-28 | 395 | 400 | 390 | 390 | 9,000 | 390 |
| 2000-06-27 | 400 | 405 | 390 | 390 | 44,000 | 390 |
| 2000-06-26 | 371 | 380 | 371 | 380 | 8,000 | 380 |
| 2000-06-23 | 363 | 370 | 363 | 370 | 9,000 | 370 |
| 2000-06-22 | 363 | 363 | 360 | 360 | 11,000 | 360 |
| 2000-06-21 | 369 | 370 | 363 | 363 | 9,000 | 363 |
| 2000-06-20 | 384 | 384 | 370 | 370 | 9,000 | 370 |
| 2000-06-19 | 371 | 388 | 370 | 388 | 12,000 | 388 |
| 2000-06-16 | 390 | 390 | 350 | 370 | 24,000 | 370 |
| 2000-06-15 | 397 | 400 | 390 | 390 | 16,000 | 390 |
| 2000-06-14 | 403 | 405 | 392 | 396 | 43,000 | 396 |
| 2000-06-13 | 393 | 419 | 393 | 400 | 153,000 | 400 |
| 2000-06-12 | 340 | 395 | 340 | 386 | 91,000 | 386 |
| 2000-06-09 | 335 | 335 | 326 | 326 | 7,000 | 326 |
| 2000-06-08 | 326 | 330 | 326 | 330 | 2,000 | 330 |
| 2000-06-07 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2000-06-06 | 335 | 335 | 325 | 325 | 12,000 | 325 |
| 2000-06-05 | 325 | 326 | 325 | 325 | 12,000 | 325 |
| 2000-06-02 | 311 | 325 | 311 | 325 | 13,000 | 325 |
| 2000-06-01 | 308 | 319 | 307 | 319 | 15,000 | 319 |
| 2000-05-31 | 305 | 317 | 305 | 317 | 3,000 | 317 |
| 2000-05-30 | 309 | 309 | 304 | 304 | 12,000 | 304 |
| 2000-05-29 | 320 | 320 | 303 | 303 | 12,000 | 303 |
| 2000-05-26 | 339 | 339 | 325 | 325 | 57,000 | 325 |
| 2000-05-25 | 295 | 295 | 285 | 290 | 36,000 | 290 |
| 2000-05-24 | 295 | 300 | 290 | 300 | 57,000 | 300 |
| 2000-05-23 | 318 | 318 | 305 | 305 | 4,000 | 305 |
| 2000-05-22 | 303 | 303 | 301 | 301 | 5,000 | 301 |
| 2000-05-19 | 320 | 320 | 301 | 301 | 5,000 | 301 |
| 2000-05-17 | 310 | 310 | 307 | 310 | 7,000 | 310 |
| 2000-05-16 | 307 | 314 | 301 | 305 | 14,000 | 305 |
| 2000-05-15 | 308 | 308 | 307 | 307 | 17,000 | 307 |
| 2000-05-12 | 310 | 310 | 307 | 307 | 8,000 | 307 |
| 2000-05-11 | 310 | 315 | 308 | 310 | 8,000 | 310 |
| 2000-05-10 | 306 | 310 | 306 | 310 | 7,000 | 310 |
| 2000-05-09 | 340 | 340 | 335 | 335 | 5,000 | 335 |
| 2000-05-08 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2000-05-02 | 306 | 330 | 306 | 330 | 7,000 | 330 |
| 2000-05-01 | 310 | 318 | 306 | 306 | 5,000 | 306 |
| 2000-04-28 | 340 | 340 | 320 | 320 | 6,000 | 320 |
| 2000-04-27 | 370 | 370 | 350 | 350 | 39,000 | 350 |
| 2000-04-26 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 2000-04-25 | 299 | 315 | 299 | 310 | 39,000 | 310 |
| 2000-04-24 | 305 | 327 | 305 | 319 | 6,000 | 319 |
| 2000-04-21 | 310 | 320 | 309 | 315 | 19,000 | 315 |
| 2000-04-20 | 319 | 319 | 298 | 300 | 22,000 | 300 |
| 2000-04-19 | 310 | 320 | 309 | 320 | 7,000 | 320 |
| 2000-04-18 | 301 | 310 | 290 | 295 | 58,000 | 295 |
| 2000-04-17 | 275 | 306 | 275 | 290 | 26,000 | 290 |
| 2000-04-14 | 352 | 355 | 350 | 355 | 21,000 | 355 |
| 2000-04-13 | 370 | 370 | 351 | 351 | 18,000 | 351 |
| 2000-04-12 | 360 | 360 | 355 | 355 | 11,000 | 355 |
| 2000-04-11 | 361 | 361 | 361 | 361 | 8,000 | 361 |
| 2000-04-10 | 378 | 378 | 356 | 371 | 7,000 | 371 |
| 2000-04-07 | 352 | 375 | 352 | 375 | 9,000 | 375 |
| 2000-04-06 | 361 | 379 | 354 | 354 | 32,000 | 354 |
| 2000-04-05 | 365 | 365 | 361 | 361 | 10,000 | 361 |
| 2000-04-04 | 361 | 366 | 351 | 366 | 15,000 | 366 |
| 2000-04-03 | 360 | 361 | 351 | 361 | 20,000 | 361 |
| 2000-03-31 | 365 | 365 | 356 | 356 | 9,000 | 356 |
| 2000-03-30 | 370 | 370 | 365 | 365 | 13,000 | 365 |
| 2000-03-29 | 374 | 374 | 360 | 365 | 20,000 | 365 |
| 2000-03-28 | 381 | 394 | 377 | 389 | 12,000 | 389 |
| 2000-03-27 | 377 | 377 | 371 | 377 | 49,000 | 377 |
| 2000-03-24 | 390 | 390 | 376 | 376 | 20,000 | 376 |
| 2000-03-23 | 363 | 385 | 363 | 385 | 36,000 | 385 |
| 2000-03-22 | 380 | 380 | 355 | 363 | 51,000 | 363 |
| 2000-03-21 | 400 | 400 | 375 | 380 | 37,000 | 380 |
| 2000-03-17 | 414 | 415 | 381 | 398 | 78,000 | 398 |
| 2000-03-16 | 435 | 435 | 410 | 415 | 68,000 | 415 |
| 2000-03-15 | 425 | 430 | 415 | 425 | 179,000 | 425 |
| 2000-03-14 | 405 | 433 | 405 | 420 | 440,000 | 420 |
分割・併合履歴 ： なし
